Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 49.50 | 50.16 | 49.50 | 49.70 | 96,749 | -0.23(-0.46%) |
Apr 29, 2015 | 50.41 | 50.85 | 49.55 | 49.93 | 126,659 | +0.07(+0.14%) |
Apr 28, 2015 | 49.73 | 50.06 | 49.13 | 49.86 | 115,776 | +0.03(+0.06%) |
Apr 27, 2015 | 49.96 | 50.28 | 49.79 | 49.83 | 84,778 | -0.36(-0.72%) |
Apr 24, 2015 | 50.64 | 51.60 | 50.00 | 50.19 | 75,868 | -0.39(-0.77%) |
Apr 23, 2015 | 50.87 | 51.14 | 49.88 | 50.58 | 72,737 | -0.34(-0.67%) |
Apr 22, 2015 | 51.55 | 51.78 | 50.65 | 50.92 | 36,938 | -0.24(-0.47%) |
Apr 21, 2015 | 52.45 | 52.78 | 50.82 | 51.16 | 89,944 | -0.99(-1.90%) |
Apr 20, 2015 | 51.99 | 52.50 | 51.50 | 52.15 | 43,303 | +0.52(+1.01%) |
Apr 17, 2015 | 51.45 | 51.71 | 50.74 | 51.63 | 55,063 | +0.01(+0.02%) |
Apr 16, 2015 | 50.46 | 52.24 | 50.46 | 51.62 | 37,368 | +0.79(+1.55%) |
Apr 15, 2015 | 50.80 | 51.64 | 50.54 | 50.83 | 51,782 | +0.30(+0.59%) |
Apr 14, 2015 | 52.53 | 52.71 | 49.50 | 50.53 | 118,142 | -2.09(-3.97%) |
Apr 13, 2015 | 51.79 | 52.76 | 50.48 | 52.62 | 80,783 | +0.70(+1.35%) |
Apr 10, 2015 | 52.00 | 52.25 | 50.95 | 51.92 | 73,090 | -0.23(-0.44%) |
Apr 09, 2015 | 51.45 | 52.45 | 51.08 | 52.15 | 72,918 | +0.56(+1.09%) |
Apr 08, 2015 | 51.19 | 51.71 | 50.15 | 51.59 | 46,246 | +0.48(+0.94%) |
Apr 07, 2015 | 51.09 | 52.08 | 50.89 | 51.11 | 46,123 | -0.23(-0.45%) |
Apr 06, 2015 | 50.74 | 51.42 | 50.66 | 51.34 | 28,300 | +0.57(+1.12%) |
Apr 02, 2015 | 50.62 | 50.77 | 50.77 | 50.77 | 35,500 | -0.26(-0.51%) |
Apr 01, 2015 | 51.39 | 52.29 | 50.63 | 51.03 | 42,859 | -0.66(-1.28%) |
Mar 31, 2015 | 52.80 | 53.02 | 51.50 | 51.69 | 45,866 | -1.28(-2.42%) |
Mar 30, 2015 | 51.56 | 53.27 | 50.59 | 52.97 | 51,644 | +1.65(+3.22%) |
Mar 27, 2015 | 52.63 | 52.63 | 51.20 | 51.32 | 27,592 | -1.41(-2.67%) |
Mar 26, 2015 | 52.59 | 53.06 | 52.21 | 52.73 | 68,719 | +0.35(+0.67%) |
Mar 25, 2015 | 52.43 | 52.70 | 51.84 | 52.38 | 54,753 | +0.14(+0.27%) |
Mar 24, 2015 | 51.92 | 52.30 | 51.55 | 52.24 | 64,159 | +0.33(+0.64%) |
Mar 23, 2015 | 51.98 | 52.38 | 51.30 | 51.91 | 126,144 | -0.46(-0.88%) |
Mar 20, 2015 | 50.35 | 52.47 | 50.31 | 52.37 | 228,985 | +2.05(+4.07%) |
Mar 19, 2015 | 51.24 | 51.65 | 50.20 | 50.32 | 92,645 | -1.14(-2.22%) |
Mar 18, 2015 | 50.45 | 52.40 | 50.45 | 51.46 | 70,902 | +0.61(+1.20%) |
Mar 17, 2015 | 50.82 | 50.93 | 49.45 | 50.85 | 105,593 | +1.58(+3.21%) |
Mar 16, 2015 | 49.42 | 49.51 | 48.26 | 49.27 | 130,063 | -0.15(-0.30%) |
Mar 13, 2015 | 49.50 | 49.75 | 48.44 | 49.42 | 49,441 | -0.08(-0.16%) |
Mar 12, 2015 | 49.28 | 50.15 | 49.26 | 49.50 | 30,208 | -0.23(-0.46%) |
Mar 11, 2015 | 49.64 | 50.05 | 49.50 | 49.73 | 21,196 | -0.06(-0.12%) |
Mar 10, 2015 | 49.01 | 50.00 | 48.46 | 49.79 | 117,008 | +0.58(+1.18%) |
Mar 09, 2015 | 49.10 | 49.52 | 48.25 | 49.21 | 142,483 | +0.20(+0.41%) |
Mar 06, 2015 | 50.50 | 50.70 | 49.01 | 49.01 | 59,484 | -1.49(-2.95%) |
Mar 05, 2015 | 51.01 | 51.61 | 50.50 | 50.50 | 50,996 | -0.72(-1.41%) |
Mar 04, 2015 | 51.52 | 51.66 | 51.00 | 51.22 | 31,347 | -0.75(-1.44%) |
Mar 03, 2015 | 51.61 | 52.35 | 51.22 | 51.97 | 152,649 | +0.27(+0.52%) |
Mar 02, 2015 | 53.08 | 53.14 | 51.50 | 51.70 | 60,601 | -0.85(-1.62%) |
Feb 27, 2015 | 52.10 | 52.89 | 51.25 | 52.55 | 168,781 | +0.09(+0.17%) |
Feb 26, 2015 | 52.99 | 52.99 | 51.61 | 52.46 | 67,505 | -0.03(-0.06%) |
Feb 25, 2015 | 53.46 | 53.46 | 52.36 | 52.49 | 36,920 | -0.93(-1.74%) |
Feb 24, 2015 | 52.82 | 53.99 | 52.77 | 53.42 | 45,489 | +0.49(+0.93%) |
Feb 23, 2015 | 52.40 | 53.00 | 52.40 | 52.93 | 44,678 | +0.36(+0.68%) |
Feb 20, 2015 | 53.56 | 53.75 | 52.55 | 52.57 | 82,513 | -0.60(-1.13%) |
Feb 19, 2015 | 52.92 | 53.70 | 52.91 | 53.17 | 29,620 | +0.17(+0.32%) |
Feb 18, 2015 | 52.44 | 53.35 | 52.44 | 53.00 | 48,447 | +0.45(+0.86%) |
Feb 17, 2015 | 53.29 | 53.67 | 52.14 | 52.55 | 43,074 | -0.55(-1.04%) |
Feb 13, 2015 | 51.18 | 53.10 | 53.10 | 53.10 | 114,000 | +1.92(+3.75%) |
Feb 12, 2015 | 53.12 | 53.37 | 51.00 | 51.18 | 124,687 | -1.33(-2.53%) |
Feb 11, 2015 | 54.51 | 54.85 | 52.01 | 52.51 | 84,913 | -2.24(-4.09%) |
Feb 10, 2015 | 54.60 | 55.09 | 54.48 | 54.75 | 69,955 | -0.95(-1.71%) |
Feb 09, 2015 | 55.85 | 56.57 | 55.55 | 55.70 | 57,460 | -0.07(-0.13%) |
Feb 06, 2015 | 56.79 | 57.37 | 55.69 | 55.77 | 76,688 | -0.88(-1.55%) |
Feb 05, 2015 | 57.66 | 58.00 | 56.65 | 56.65 | 34,390 | -0.60(-1.05%) |
Feb 04, 2015 | 58.72 | 59.56 | 57.25 | 57.25 | 28,541 | -1.45(-2.47%) |
Feb 03, 2015 | 56.50 | 59.08 | 56.44 | 58.70 | 24,766 | +2.20(+3.89%) |